Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alerian Natural Gas MLP ETN UBS E-Tracs (NY: MLPG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 30.31 30.31 30.31 30.31 100 -0.51(-1.65%)
Jun 29, 2015 30.93 30.93 30.43 30.82 917 -0.35(-1.12%)
Jun 26, 2015 31.10 31.18 31.10 31.17 1,930 -0.26(-0.84%)
Jun 25, 2015 31.31 31.43 31.24 31.43 888 -0.13(-0.40%)
Jun 24, 2015 31.47 31.90 31.47 31.56 1,386 -0.14(-0.44%)
Jun 23, 2015 31.50 31.84 31.50 31.70 1,450 +0.05(+0.16%)
Jun 22, 2015 31.57 31.65 31.57 31.65 379 -0.37(-1.16%)
Jun 19, 2015 32.02 32.02 32.02 32.02 185 -0.02(-0.06%)
Jun 18, 2015 31.92 32.25 31.92 32.04 3,917 -0.18(-0.56%)
Jun 17, 2015 32.20 32.31 32.02 32.22 1,589 +0.08(+0.26%)
Jun 16, 2015 32.19 32.38 32.14 32.14 665 -0.12(-0.38%)
Jun 15, 2015 31.53 32.26 31.53 32.26 3,786 +0.30(+0.94%)
Jun 12, 2015 31.89 31.96 31.77 31.96 691 +0.06(+0.20%)
Jun 11, 2015 31.81 31.90 31.55 31.90 1,429 -0.16(-0.48%)
Jun 10, 2015 32.35 32.41 32.00 32.05 3,152 -0.11(-0.34%)
Jun 09, 2015 32.19 32.19 32.16 32.16 332 +0.07(+0.22%)
Jun 08, 2015 32.33 32.33 32.03 32.09 2,628 -0.37(-1.14%)
Jun 05, 2015 32.24 32.61 32.24 32.46 4,466 +0.08(+0.25%)
Jun 04, 2015 32.85 32.85 32.38 32.38 814 -0.83(-2.50%)
Jun 03, 2015 33.84 33.84 33.21 33.21 882 -0.29(-0.87%)
Jun 02, 2015 33.50 33.51 33.45 33.50 430 -0.19(-0.56%)
May 29, 2015 33.39 33.69 33.39 33.69 27 -0.10(-0.30%)
May 27, 2015 33.80 33.79 33.79 33.79 1,500 -0.06(-0.17%)
May 26, 2015 33.84 33.85 33.60 33.85 541 -0.33(-0.98%)
May 21, 2015 35.60 34.18 34.18 34.18 500 +0.03(+0.10%)
May 20, 2015 34.15 34.15 34.15 34.15 287 +0.08(+0.23%)
May 19, 2015 34.00 34.15 34.00 34.07 2,044 -0.31(-0.90%)
May 18, 2015 34.38 34.38 34.38 34.38 244 +0.21(+0.61%)
May 15, 2015 34.22 34.22 34.17 34.17 302 -0.10(-0.31%)
May 14, 2015 34.27 34.27 34.27 34.27 334 +0.05(+0.16%)
May 13, 2015 34.23 34.23 34.22 34.22 570 +0.73(+2.18%)
May 12, 2015 33.38 33.49 33.36 33.49 1,074 -0.01(-0.03%)
May 11, 2015 33.41 33.50 33.41 33.50 794 +0.03(+0.09%)
May 08, 2015 33.56 33.56 33.47 33.47 374 +0.06(+0.18%)
May 07, 2015 33.48 33.55 33.39 33.41 1,138 -0.60(-1.76%)
May 06, 2015 34.36 34.36 34.01 34.01 889 -0.44(-1.28%)
May 05, 2015 34.45 34.45 34.41 34.45 522 +0.03(+0.09%)
May 04, 2015 35.55 35.55 34.39 34.42 2,943 -0.19(-0.55%)
May 01, 2015 34.65 34.86 34.60 34.61 5,490 +0.04(+0.12%)
Apr 30, 2015 34.46 34.64 34.31 34.57 24,977 -0.08(-0.23%)
Apr 29, 2015 34.14 34.69 34.11 34.65 4,186 +0.65(+1.91%)
Apr 28, 2015 34.00 34.00 34.00 34.00 593 -0.19(-0.56%)
Apr 27, 2015 34.31 34.31 34.04 34.19 1,027 +0.20(+0.59%)
Apr 23, 2015 33.90 33.99 33.90 33.99 70 +0.22(+0.65%)
Apr 22, 2015 33.69 33.77 33.69 33.77 319 +0.08(+0.24%)
Apr 21, 2015 35.08 35.08 33.69 33.69 1,682 -0.29(-0.85%)
Apr 20, 2015 33.61 34.03 33.61 33.98 4,417 +0.34(+1.01%)
Apr 17, 2015 33.88 33.88 33.60 33.64 4,560 -0.29(-0.85%)
Apr 16, 2015 34.35 34.35 33.87 33.93 2,219 +0.11(+0.33%)
Apr 15, 2015 33.63 33.82 33.63 33.82 1,660 +0.25(+0.75%)
Apr 14, 2015 33.45 33.62 33.45 33.57 3,119 +0.41(+1.25%)
Apr 13, 2015 33.17 33.17 33.00 33.16 2,016 +0.29(+0.87%)
Apr 10, 2015 32.87 32.87 32.87 32.87 179 -0.02(-0.06%)
Apr 09, 2015 32.96 32.96 32.89 32.89 324 -0.39(-1.17%)
Apr 08, 2015 33.51 33.37 33.28 33.28 694 -0.09(-0.27%)
Apr 07, 2015 33.41 33.41 33.37 33.37 584 +0.07(+0.22%)
Apr 06, 2015 33.19 33.30 33.19 33.30 1,982 +0.30(+0.90%)
Apr 02, 2015 32.92 33.00 33.00 33.00 500 +0.03(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.